CCS Cyfrowe Centrum Serwisowe historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	2.160	2.160	2.160	2.160	1.969	75
2022-05-11	2.160	2.160	2.160	2.160	1.969	3,660
2022-05-10	2.060	2.160	1.990	2.160	1.969	11,899
2022-05-09	2.280	2.280	2.000	2.060	1.878	6,290
2022-05-06	2.340	2.360	2.340	2.340	1.924	1,655
2022-05-05	2.440	2.480	2.420	2.420	1.989	2,220
2022-05-04	2.340	2.580	2.340	2.500	2.055	12,420
2022-05-02	2.340	2.340	2.340	2.340	1.924	1
2022-04-29	2.260	2.260	2.260	2.260	1.858	1,500
2022-04-28	2.280	2.360	2.280	2.360	1.940	1,034
2022-04-27	2.260	2.260	2.200	2.200	1.809	886
2022-04-26	2.300	2.360	2.300	2.300	1.891	1,416
2022-04-25	2.320	2.320	2.200	2.280	1.874	3,735
2022-04-21	2.280	2.380	2.240	2.380	1.957	12,302
2022-04-20	2.300	2.300	2.240	2.300	1.891	1,740
2022-04-19	2.300	2.360	2.300	2.300	1.891	1,070
2022-04-14	2.300	2.400	2.300	2.340	1.924	1,577
2022-04-13	2.400	2.460	2.300	2.300	1.891	2,570
2022-04-12	2.300	2.360	2.180	2.340	1.924	6,459
2022-04-11	2.340	2.380	2.140	2.380	1.957	5,323
2022-04-08	2.400	2.400	2.340	2.340	1.924	1,942
2022-04-07	2.400	2.420	2.380	2.420	1.989	5,127
2022-04-06	2.440	2.440	2.360	2.360	1.940	5,390
2022-04-05	2.360	2.500	2.280	2.440	2.006	7,846
2022-04-04	2.500	2.500	2.500	2.500	2.055	111
2022-04-01	2.320	2.440	2.320	2.420	1.989	7,939
2022-03-31	2.300	2.320	2.220	2.320	1.907	19,977
2022-03-30	2.320	2.360	2.280	2.320	1.907	24,689
2022-03-29	2.300	2.320	2.260	2.320	1.907	24,158
2022-03-28	2.340	2.380	2.200	2.300	1.891	12,007
2022-03-25	2.360	2.360	2.200	2.280	1.874	9,995
2022-03-24	2.080	2.360	2.040	2.340	1.924	63,336
2022-03-23	2.040	2.120	1.960	2.080	1.710	25,665
2022-03-22	1.930	2.040	1.930	2.040	1.677	29,637
2022-03-21	1.940	1.990	1.900	1.910	1.570	28,517
2022-03-18	1.820	1.940	1.820	1.860	1.529	17,890
2022-03-17	1.800	1.810	1.800	1.800	1.480	2,498
2022-03-16	1.700	1.800	1.700	1.800	1.480	2,899
2022-03-15	1.700	1.700	1.700	1.700	1.398	1
2022-03-14	1.640	1.640	1.600	1.640	1.348	5,220
2022-03-08	1.700	1.720	1.500	1.720	1.414	6,587
2022-03-04	1.700	1.760	1.700	1.760	1.447	501
2022-03-03	1.720	1.720	1.720	1.720	1.414	400
2022-03-02	1.700	1.720	1.630	1.720	1.414	2,334
2022-03-01	1.780	1.800	1.780	1.800	1.480	1,000
2022-02-28	1.840	1.840	1.840	1.840	1.513	1
2022-02-25	1.660	1.660	1.640	1.640	1.348	2,688
2022-02-24	1.730	1.890	1.660	1.880	1.545	13,959
2022-02-21	1.830	1.890	1.770	1.850	1.521	8,008
2022-02-15	1.930	1.930	1.930	1.930	1.587	48
2022-02-14	1.830	1.850	1.820	1.830	1.504	2,849
2022-02-08	1.900	1.940	1.900	1.940	1.595	1,400
2022-02-07	1.900	1.900	1.900	1.900	1.562	80
2022-02-04	1.900	1.970	1.900	1.940	1.595	2,116
2022-02-02	1.890	1.900	1.890	1.900	1.562	2,000
2022-02-01	1.840	1.900	1.840	1.900	1.562	1,358
2022-01-31	1.820	1.850	1.790	1.840	1.513	85,962
2022-01-27	1.780	1.780	1.780	1.780	1.463	562
2022-01-25	1.770	1.820	1.770	1.820	1.496	749
2022-01-24	1.760	1.760	1.750	1.750	1.439	9,500

← NewerPage 12 of 13 · 767 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.1000 PLN
2022-12-21	0.1400 PLN
2022-05-09	0.2300 PLN
2021-06-28	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.